Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Major Integrated Oil & Gas Sector (CIX: MSECTOR120 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 969.86 971.94 961.29 963.50 0 +1.62(+0.17%)
Apr 27, 2017 962.96 964.75 954.19 961.88 0 -4.33(-0.45%)
Apr 26, 2017 966.98 977.69 964.45 966.21 0 -5.46(-0.56%)
Apr 25, 2017 967.03 973.76 965.18 971.67 0 +7.65(+0.79%)
Apr 24, 2017 965.22 968.08 960.06 964.02 0 +11.93(+1.25%)
Apr 21, 2017 952.83 956.25 947.88 952.08 0 -5.25(-0.55%)
Apr 20, 2017 957.81 965.64 954.63 957.34 0 +5.94(+0.62%)
Apr 19, 2017 963.20 965.97 948.70 951.39 0 -11.08(-1.15%)
Apr 18, 2017 965.44 971.38 959.77 962.48 0 -8.27(-0.85%)
Apr 17, 2017 970.48 973.78 965.82 970.74 0 +2.10(+0.22%)
Apr 13, 2017 982.49 984.17 967.35 968.64 0 -16.57(-1.68%)
Apr 12, 2017 985.60 990.58 980.81 985.21 0 -1.13(-0.11%)
Apr 11, 2017 987.55 990.08 978.65 986.34 0 -1.46(-0.15%)
Apr 10, 2017 985.45 992.05 983.92 987.80 0 +2.71(+0.27%)
Apr 07, 2017 986.60 991.35 982.32 985.09 0 -0.11(-0.01%)
Apr 06, 2017 982.19 988.10 979.12 985.20 0 +7.21(+0.74%)
Apr 05, 2017 987.62 994.19 976.96 978.00 0 -3.43(-0.35%)
Apr 04, 2017 974.29 982.46 967.97 981.43 0 +6.80(+0.70%)
Apr 03, 2017 974.56 978.79 964.28 974.63 0 -0.17(-0.02%)
Mar 31, 2017 979.27 982.89 970.65 974.80 0 -7.17(-0.73%)
Mar 30, 2017 977.84 988.37 971.61 981.97 0 +9.12(+0.94%)
Mar 29, 2017 964.64 974.72 962.72 972.85 0 +4.38(+0.45%)
Mar 28, 2017 961.70 972.18 959.24 968.47 0 +6.74(+0.70%)
Mar 27, 2017 958.81 966.01 955.75 961.73 0 -2.35(-0.24%)
Mar 24, 2017 968.18 970.17 962.27 964.08 0 -3.90(-0.40%)
Mar 23, 2017 965.78 973.91 962.91 967.99 0 -0.24(-0.02%)
Mar 22, 2017 967.19 972.37 962.89 968.23 0 -0.68(-0.07%)
Mar 21, 2017 976.75 978.84 965.50 968.91 0 -1.47(-0.15%)
Mar 20, 2017 968.26 973.03 964.00 970.38 0 -0.15(-0.01%)
Mar 17, 2017 972.86 975.44 968.95 970.52 0 +0.40(+0.04%)
Mar 16, 2017 971.92 974.27 965.60 970.12 0 +2.80(+0.29%)
Mar 15, 2017 958.04 969.25 954.16 967.32 0 +13.43(+1.41%)
Mar 14, 2017 958.74 960.04 948.53 953.88 0 -13.28(-1.37%)
Mar 13, 2017 969.93 974.27 963.56 967.16 0 -3.23(-0.33%)
Mar 10, 2017 978.23 979.13 964.72 970.39 0 +2.48(+0.26%)
Mar 09, 2017 958.44 969.40 953.36 967.91 0 +6.48(+0.67%)
Mar 08, 2017 978.48 980.02 960.39 961.42 0 -20.22(-2.06%)
Mar 07, 2017 989.06 991.76 979.09 981.64 0 -7.16(-0.72%)
Mar 06, 2017 986.10 990.78 982.45 988.80 0 +1.70(+0.17%)
Mar 03, 2017 986.64 994.81 983.57 987.10 0 +0.38(+0.04%)
Mar 02, 2017 987.67 995.81 983.79 986.72 0 -3.88(-0.39%)
Mar 01, 2017 982.44 994.82 981.07 990.60 0 +14.10(+1.44%)
Feb 28, 2017 975.99 981.19 971.88 976.50 0 -0.54(-0.06%)
Feb 27, 2017 973.18 980.68 969.41 977.04 0 +5.05(+0.52%)
Feb 24, 2017 976.51 979.37 967.93 971.99 0 -9.25(-0.94%)
Feb 23, 2017 983.01 988.48 976.32 981.24 0 +6.57(+0.67%)
Feb 22, 2017 979.41 983.27 971.81 974.67 0 -12.52(-1.27%)
Feb 21, 2017 984.83 991.88 979.08 987.19 0 +12.77(+1.31%)
Feb 17, 2017 974.42 974.42 974.42 974.42 0 -6.50(-0.66%)
Feb 16, 2017 991.87 995.01 979.47 980.92 0 -10.20(-1.03%)
Feb 15, 2017 988.61 994.72 985.72 991.12 0 -3.19(-0.32%)
Feb 14, 2017 995.63 997.65 986.20 994.32 0 -3.37(-0.34%)
Feb 13, 2017 997.17 1001 992.05 997.68 0 +3.44(+0.35%)
Feb 10, 2017 991.99 997.77 988.83 994.25 0 +8.94(+0.91%)
Feb 09, 2017 983.76 989.90 981.89 985.30 0 +4.50(+0.46%)
Feb 08, 2017 978.53 984.77 970.57 980.80 0 -3.28(-0.33%)
Feb 07, 2017 991.85 995.90 980.30 984.08 0 -12.82(-1.29%)
Feb 06, 2017 1000 1002 992.24 996.91 0 -5.78(-0.58%)
Feb 03, 2017 1000 1008 993.95 1003 0 +7.02(+0.71%)
Feb 02, 2017 994.60 999.11 986.32 995.67 0 +3.38(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.